智擎 (4162)-群益金鼎-東大券商分點個股進出

台股 » 個股 » 智擎 » 籌碼相關 » 券商分點績效 » 券商分點個股進出

智擎

(4162)

可現股當沖

股價
90.6
漲跌
▼0.1
漲幅
-0.11%
成交量
409張
產業
上櫃生技醫療類股
304人加入追蹤

立即追蹤
本地時間:14:30

三大法人
融資融券
八大官股
籌碼集中度
籌碼分析
券商分點買賣
券商分點績效
股權分散表

智擎 (4162)籌碼相關－群益金鼎-東大券商分點個股進出

券商分點績效/獲利分析

透過統計各券商分點在長期買賣某個股的操作績效，來找出真正獲利的贏家所在券商分點，進而追蹤此贏家所操作的股票與軌跡。

股票投資新手教室：一秒知道是否上對大戶列車

群益金鼎-東大券商分點個股進出
群益金鼎-東大券商分點全部個股操作績效/獲利分析

日期	買進張數	買進均價	賣出張數	賣出均價	收盤價	買賣超	60日均量	成交佔比	大量交易提示
2024/04/19	1	92.60	0	0.00	89.00	1	1,523	0.07%
2024/04/15	0	0.00	5	94.00	94.10	-5	1,565	-0.32%
2024/04/10	1	98.20	0	0.00	98.80	1	1,642	0.06%
2024/04/02	0.1	99.30	0	0.00	98.90	0.1	1,780	0.01%
2024/04/01	0	100.00	0	0.00	99.60	0	1,805	0.00%
2024/03/29	0.4	99.11	0	0.00	99.20	0.4	1,813	0.02%
2024/03/28	1	100.50	0	0.00	99.40	1	1,839	0.05%
2024/03/26	0	0.00	1	99.00	96.80	-1	1,818	-0.06%
2024/03/25	1	101.00	0	0.00	101.00	1	1,816	0.06%
2024/03/15	1	94.20	0	0.00	93.20	1	1,863	0.05%
2024/03/13	0	0.00	2	92.30	92.40	-2	1,896	-0.11%
2024/03/08	0	0.00	1	98.90	95.10	-1	1,924	-0.05%
2024/03/07	1	95.10	1	96.50	99.30	0	1,930	0.00%
2024/03/05	0	102.00	0	0.00	100.50	0	1,914	0.00%
2024/03/01	12	102.67	12	104.17	101.50	0	1,939	0.00%
2024/02/27	7	105.79	7	106.50	103.00	0	1,995	0.00%
2024/02/26	8	103.50	9	102.94	104.50	-1	1,990	-0.05%
2024/02/21	10	102.40	10	103.20	101.50	0	2,043	0.00%
2024/02/20	0	0.00	1	100.50	101.50	-1	2,058	-0.05%
2024/02/16	12	104.13	10	102.60	102.00	2	2,096	0.10%
2024/02/15	2	111.75	7	111.43	110.50	-5	2,060	-0.24%
2024/02/05	3	105.50	2	107.00	106.50	1	2,024	0.05%
2024/02/02	5	105.30	4	105.50	105.50	1	2,216	0.05%
2024/02/01	0	0.00	0.2	107.50	107.00	-0.2	2,281	-0.01%
2024/01/29	9.1	107.54	2	107.50	106.00	7.1	2,760	0.26%
2024/01/26	89.2	113.36	84.7	111.13	108.50	4.5	2,838	0.16%
2024/01/25	0	0.00	3.1	103.97	105.00	-3.1	2,782	-0.11%
2024/01/23	0	0.00	0.1	100.00	99.40	-0.1	3,072	0.00%
2024/01/22	0	0.00	0.1	100.12	100.50	-0.1	3,404	0.00%
2024/01/18	0	0.00	5	98.52	98.50	-5	3,814	-0.13%
2024/01/17	4	101.13	2	98.60	98.30	2	4,079	0.05%
2024/01/16	0	0.00	0.4	102.50	102.50	-0.4	4,486	-0.01%
2024/01/15	1	104.00	0	0.00	104.50	1	4,586	0.02%
2024/01/10	1	105.50	0	0.00	102.00	1	4,615	0.02%
2024/01/09	1	104.50	0	104.50	104.50	1	4,602	0.02%
2024/01/08	1	107.50	2	109.00	108.00	-1	4,592	-0.02%
2024/01/05	1.1	108.77	0	0.00	109.00	1.1	4,607	0.02%
2024/01/03	14.3	110.38	10	111.05	106.00	4.3	4,625	0.09%
2024/01/02	1	109.00	2	110.00	110.00	-1	4,583	-0.02%
2023/12/28	1	106.00	1	104.00	104.00	0	4,524	0.00%
2023/12/25	1	103.00	1	102.00	105.00	0	4,477	0.00%
2023/12/21	1	102.50	2	102.50	101.50	-1	4,445	-0.02%
2023/12/20	0.1	104.00	0	0.00	102.50	0.1	4,436	0.00%
2023/12/15	0.1	102.50	1	103.00	104.00	-0.9	4,397	-0.02%
2023/12/12	0.1	98.20	0	0.00	97.90	0.1	4,386	0.00%
2023/12/11	0	0.00	3	97.93	97.80	-3	4,378	-0.07%
2023/12/07	0.1	101.50	0	0.00	100.00	0.1	4,342	0.00%
2023/12/06	1.1	100.64	0	0.00	100.50	1.1	4,337	0.03%
2023/12/05	0.1	102.50	0	0.00	101.50	0.1	4,321	0.00%
2023/12/01	0	0.00	1	104.50	103.00	-1	4,277	-0.02%
2023/11/30	1	101.00	2	101.00	100.50	-1	4,229	-0.02%
2023/11/28	4	101.75	3	101.50	101.50	1	4,258	0.02%
2023/11/27	2	104.00	1	106.00	103.00	1	4,236	0.02%
2023/11/21	1	101.50	2	101.50	101.00	-1	4,102	-0.02%
2023/11/20	3	103.17	0	0.00	102.00	3	4,063	0.07%
2023/11/16	1	103.50	13	104.00	102.50	-12	4,013	-0.30%
2023/11/15	15	103.57	0	0.00	103.50	15	3,985	0.38%
2023/11/14	1	103.00	1	103.00	103.00	0	3,965	0.00%
2023/11/13	2	106.25	1	106.50	106.50	1	3,934	0.03%
2023/11/10	10.1	112.30	8	110.94	106.50	2.1	3,926	0.05%
2023/11/09	2.1	110.74	1	114.50	111.00	1.1	3,726	0.03%
2023/11/08	3	112.50	4	111.13	112.50	-1	3,665	-0.03%
2023/11/07	22	119.09	28	118.68	114.00	-6	3,538	-0.17%
2023/11/03	7	115.86	7	113.79	112.00	0	3,144	0.00%
2023/11/02	3	113.83	1	113.50	114.00	2	3,014	0.07%
2023/11/01	4	114.75	5	115.80	114.50	-1	2,887	-0.03%
2023/10/31	3	115.33	3	117.67	113.50	0	2,729	0.00%
2023/10/30	20	116.85	12	117.38	116.00	8	2,559	0.31%
2023/10/27	14	110.50	22.5	112.64	118.00	-8.5	2,229	-0.38%
2023/10/26	15	108.07	15	109.27	107.50	0	2,001	0.00%
2023/10/25	22	111.80	24	112.21	111.50	-2	1,802	-0.11%
2023/10/24	31	105.45	37.2	107.70	110.00	-6.2	1,545	-0.40%
2023/10/23	10	96.80	13	96.58	100.00	-3	1,117	-0.27%
2023/10/18	1	87.20	5	88.50	87.30	-4	1,005	-0.40%
2023/10/16	0	0.00	10	91.72	91.20	-10	1,008	-0.99%
2023/10/12	2	94.90	0	0.00	95.00	2	985	0.20%
2023/10/11	14	95.37	2	95.05	95.20	12	989	1.21%
2023/10/06	2	91.65	1	90.60	90.00	1	941	0.11%
2023/09/22	0	0.00	0.2	86.90	86.60	-0.2	1,049	-0.02%
2023/09/19	0	0.00	2	87.70	88.60	-2	1,067	-0.19%
2023/09/18	1	89.50	1.2	88.39	87.60	-0.2	1,060	-0.02%
2023/09/15	0	0.00	5	85.60	86.50	-5	1,033	-0.48%
2023/09/07	0	0.00	1	86.50	86.40	-1	1,059	-0.09%
2023/09/01	3	90.17	0	0.00	89.10	3	1,071	0.28%
2023/08/21	1	85.40	1	85.30	86.10	0	1,072	0.00%
2023/08/02	0	0.00	4	83.60	81.90	-4	1,133	-0.35%
2023/07/27	2	86.45	0	0.00	86.20	2	1,168	0.17%
2023/07/25	0	0.00	2	85.20	87.50	-2	1,172	-0.17%
2023/07/19	0	0.00	4	89.55	89.80	-4	1,192	-0.34%
2023/07/14	6	88.67	0	0.00	88.20	6	1,280	0.47%
2023/07/12	1	85.50	1	87.10	86.00	0	1,273	0.00%
2023/07/11	1	88.10	4	90.00	87.80	-3	1,273	-0.24%
2023/07/10	1	93.50	0	0.00	92.00	1	1,244	0.08%
2023/07/06	2	96.00	0	0.00	94.80	2	1,248	0.16%
2023/07/04	1	95.30	9	94.74	94.70	-8	1,310	-0.61%
2023/07/03	2	95.45	11.3	96.60	95.30	-9.3	1,337	-0.70%
2023/06/30	0	0.00	1	97.80	97.50	-1	1,342	-0.07%
2023/06/29	0	0.00	1	96.50	96.80	-1	1,352	-0.07%
2023/06/28	2	96.00	1	95.80	95.90	1	1,381	0.07%
2023/06/27	11	94.99	1	95.50	94.60	10	1,428	0.70%
2023/06/26	1	94.00	0	0.00	93.30	1	1,469	0.07%
2023/06/20	0	0.00	4	93.10	93.20	-4	1,549	-0.26%
2023/06/19	3	94.73	0	0.00	94.40	3	1,553	0.19%
2023/06/15	1	93.20	1	93.20	93.20	0	1,556	0.00%
2023/06/14	2	95.45	0	0.00	93.10	2	1,568	0.13%
2023/06/13	3	94.57	0	0.00	94.50	3	1,600	0.19%
2023/06/12	2	95.05	3	94.33	94.20	-1	1,621	-0.06%
2023/06/08	3	96.33	0	0.00	95.70	3	1,691	0.18%
2023/06/07	5	96.56	1	95.80	96.50	4	1,725	0.23%
2023/06/06	2	94.65	0	0.00	94.90	2	1,747	0.11%
2023/06/05	1	94.50	0	0.00	94.30	1	1,801	0.06%
2023/06/02	2	93.60	4	94.73	93.40	-2	1,833	-0.11%
2023/06/01	1	93.80	0	0.00	93.70	1	1,841	0.05%
2023/05/29	0	0.00	1	94.20	93.50	-1	1,875	-0.05%
2023/05/24	0	0.00	4	97.23	96.30	-4	1,949	-0.21%
2023/05/23	3	99.67	5	99.38	99.00	-2	1,943	-0.10%
2023/05/19	2	95.25	0	0.00	93.40	2	2,001	0.10%
2023/05/17	5	94.80	2	95.15	94.60	3	2,047	0.15%
2023/05/11	0.5	96.00	0	0.00	96.70	0.5	2,279	0.02%
2023/05/10	0	98.20	1	97.50	98.10	-1	2,362	-0.04%
2023/05/09	0	0.00	6	97.97	96.90	-6	2,461	-0.24%
2023/05/08	1	100.50	1	100.00	99.60	0	2,559	0.00%
2023/05/05	1	102.50	1	101.50	101.50	0	2,632	0.00%
2023/05/04	1	100.50	2	101.50	101.50	-1	2,706	-0.04%
2023/04/28	1	97.50	0	0.00	97.90	1	2,872	0.03%
2023/04/25	7.4	98.95	3	100.33	97.00	4.4	3,132	0.14%
2023/04/24	1	98.40	1	97.90	98.70	0	3,242	0.00%
2023/04/21	1	98.70	0	0.00	98.20	1	3,315	0.03%
2023/04/20	3	107.17	5	106.00	103.50	-2	3,315	-0.06%
2023/04/19	3.1	105.39	1	106.50	107.00	2.1	3,368	0.06%
2023/04/17	1	105.00	0	0.00	105.00	1	3,534	0.03%
2023/04/14	2	106.50	0	0.00	106.00	2	3,733	0.05%
2023/04/13	2	108.00	2	108.50	108.00	0	3,822	0.00%
2023/04/11	0	0.00	2	106.50	106.50	-2	4,052	-0.05%
2023/04/10	3	108.33	10	109.50	107.00	-7	4,156	-0.17%
2023/04/07	22	111.05	12	112.38	111.50	10	4,351	0.23%
2023/04/06	12	110.08	13	110.31	110.00	-1	4,621	-0.02%
2023/03/31	1	108.50	14	108.00	108.00	-13	4,746	-0.27%
2023/03/30	5	110.00	0	0.00	109.50	5	4,884	0.10%
2023/03/29	20	110.25	12	108.50	111.00	8	4,941	0.16%
2023/03/28	1	112.00	28	110.30	107.00	-27	5,010	-0.54%
2023/03/27	2	113.00	1	113.50	112.50	1	5,058	0.02%
2023/03/24	24	108.50	0.3	111.83	113.00	23.7	5,137	0.46%
2023/03/23	0	0.00	0	105.50	104.00	0	5,183	0.00%
2023/03/22	1	106.00	0	0.00	105.50	1	5,420	0.02%
2023/03/21	0	105.00	0	0.00	105.00	0	5,597	0.00%
2023/03/16	0	104.50	1	103.00	103.00	-1	6,010	-0.02%
2023/03/15	1	108.00	0	0.00	108.50	1	6,188	0.02%
2023/03/14	16.1	107.06	16	107.00	107.00	0.1	6,477	0.00%
2023/03/10	2	106.02	1	107.00	105.50	1	6,961	0.01%
2023/03/09	1.1	108.98	1	108.50	108.00	0.1	7,442	0.00%
2023/03/08	6.1	111.28	3	111.00	110.00	3.1	7,646	0.04%
2023/03/07	5	113.90	2	114.50	113.00	3	7,812	0.04%
2023/03/06	0.1	114.50	0	0.00	116.00	0.1	8,038	0.00%
2023/03/03	16	115.06	15	115.50	115.00	1	8,303	0.01%
2023/03/02	5	114.60	4	114.75	115.00	1	8,561	0.01%
2023/03/01	2	113.00	1	113.50	113.00	1	8,902	0.01%
2023/02/24	16.1	116.40	15	114.50	114.50	1.1	9,333	0.01%
2023/02/23	15	115.50	16	116.06	116.50	-1	9,673	-0.01%
2023/02/22	25	117.26	27	117.17	115.50	-2	9,912	-0.02%
2023/02/21	20	119.25	21	120.24	118.50	-1	10,128	-0.01%
2023/02/20	20	121.20	23	119.89	119.00	-3	10,449	-0.03%
2023/02/17	6	120.42	6	118.00	120.50	0	10,652	0.00%
2023/02/16	26	117.90	28	116.96	118.00	-2	11,041	-0.02%
2023/02/15	12	116.00	13	116.54	115.00	-1	11,340	-0.01%
2023/02/14	7	115.64	9	115.67	116.50	-2	11,330	-0.02%
2023/02/13	35	115.60	34	116.50	115.00	1	11,495	0.01%
2023/02/10	31	119.65	32	120.73	116.50	-1	11,668	-0.01%
2023/02/09	30	123.35	25	124.38	121.00	5	11,688	0.04%
2023/02/08	26	120.94	30	121.65	123.00	-4	11,638	-0.03%
2023/02/07	42	121.37	38	121.63	121.00	4	11,670	0.03%
2023/02/06	7	122.50	5	122.20	121.50	2	11,669	0.02%
2023/02/03	7	119.71	2	120.00	119.00	5	11,657	0.04%
2023/02/02	3	116.00	4	117.75	119.00	-1	11,675	-0.01%
2023/02/01	15	114.40	13	115.19	114.50	2	11,803	0.02%
2023/01/31	15	111.07	14	111.57	115.00	1	11,910	0.01%
2023/01/30	6	114.08	1	113.50	112.00	5	11,924	0.04%
2023/01/17	1	113.00	0	0.00	112.00	1	11,965	0.01%
2023/01/16	21	114.79	21	113.76	114.00	0	11,956	0.00%
2023/01/13	4	117.00	1	117.00	117.00	3	11,920	0.03%
2023/01/12	27	119.39	28	116.39	116.00	-1	11,956	-0.01%
2023/01/11	24	126.96	21	127.50	122.50	3	11,929	0.03%
2023/01/10	15	128.43	16	129.41	128.00	-1	11,953	-0.01%
2023/01/09	21	126.12	23	127.15	128.50	-2	12,071	-0.02%
2023/01/06	8.3	126.67	6	126.25	125.50	2.3	12,121	0.02%
2023/01/05	7	130.07	11	129.64	126.00	-4	12,308	-0.03%
2023/01/04	11	132.32	7	131.86	131.50	4	12,352	0.03%
2023/01/03	2	127.00	2	127.50	128.00	0	12,332	0.00%
2022/12/30	22	126.07	18.1	126.83	125.00	3.9	12,404	0.03%
2022/12/29	24	123.71	24	124.35	125.00	0	12,503	0.00%
2022/12/28	21	124.98	21.1	125.53	124.00	-0.1	12,557	0.00%
2022/12/27	14	125.54	15.2	124.91	126.00	-1.2	12,773	-0.01%
2022/12/26	32	124.16	39.2	123.75	123.50	-7.2	12,916	-0.06%
2022/12/23	20	119.93	17	120.88	118.50	3	12,901	0.02%
2022/12/22	11	117.86	14	117.71	121.00	-3	13,302	-0.02%
2022/12/21	9	117.78	5	118.20	116.00	4	13,477	0.03%
2022/12/20	12.1	117.89	12	117.38	115.00	0.1	13,872	0.00%
2022/12/19	13	119.23	13	119.04	121.00	0	14,066	0.00%
2022/12/16	5.2	119.79	5	121.40	117.50	0.2	14,567	0.00%
2022/12/15	11.2	122.67	8	121.13	121.50	3.2	14,916	0.02%
2022/12/14	15	121.70	15	122.77	125.50	0	15,006	0.00%
2022/12/13	17.4	127.10	17.1	127.28	124.00	0.3	14,922	0.00%
2022/12/12	18	124.39	18	125.31	126.00	0	15,033	0.00%
2022/12/09	34.1	127.01	34	126.31	126.00	0.1	15,054	0.00%
2022/12/08	15	129.47	11	130.27	126.50	4	15,116	0.03%
2022/12/07	17.8	135.87	15	137.13	133.00	2.8	15,242	0.02%
2022/12/06	20	142.25	352	137.43	137.50	-332	15,318	-2.17%	大賣/鉅額交易
2022/12/05	20	142.25	77	142.21	146.00	-57	15,276	-0.37%
2022/12/02	169	143.46	81	140.83	140.50	88	15,297	0.58%	大買/
2022/12/01	34	143.19	91.1	145.41	145.50	-57.1	15,224	-0.38%
2022/11/30	137	139.45	37.1	138.07	139.00	99.9	15,098	0.66%	大買/
2022/11/29	36.1	134.22	40	134.59	134.50	-3.9	15,207	-0.03%
2022/11/28	7	137.36	55.1	138.83	137.50	-48	15,301	-0.31%
2022/11/25	316.2	139.82	13	137.62	133.00	303.2	15,609	1.94%	大買/鉅額交易
2022/11/24	16	138.13	12	138.13	138.50	4	15,786	0.03%
2022/11/23	45	136.56	49.3	137.15	139.00	-4.3	15,790	-0.03%
2022/11/22	26.3	136.99	19	138.71	133.00	7.3	15,724	0.05%
2022/11/21	99	140.03	101	139.12	140.00	-2	15,677	-0.01%	大賣/
2022/11/18	18	131.56	17	132.56	132.00	1	16,016	0.01%
2022/11/17	13	131.54	14	129.68	129.00	-1	16,067	-0.01%
2022/11/16	48	129.88	57	129.69	127.50	-9	16,387	-0.05%
2022/11/15	22	124.59	18.5	123.78	122.50	3.5	16,170	0.02%
2022/11/14	22	126.16	27	124.48	125.50	-5	16,146	-0.03%
2022/11/11	3	119.67	3.6	119.47	123.50	-0.6	15,907	0.00%
2022/11/10	0	0.00	1	112.50	112.50	-1	15,655	-0.01%
2022/11/09	9.1	105.05	7	103.71	102.50	2.1	15,721	0.01%
2022/11/08	17.1	101.89	19	106.00	103.50	-2	15,558	-0.01%
2022/11/07	7	98.14	7	98.54	98.30	0	15,366	0.00%
2022/11/04	6	94.60	6	95.68	95.70	0	15,294	0.00%
2022/11/03	2.2	98.71	2	97.40	96.10	0.2	15,262	0.00%
2022/11/02	0.1	99.50	0	0.00	98.90	0.1	15,193	0.00%
2022/11/01	7.2	96.48	8	97.09	97.20	-0.8	15,161	-0.01%
2022/10/31	3	93.27	6.7	94.44	94.80	-3.7	15,243	-0.02%
2022/10/28	22.1	97.30	17	95.07	90.90	5.1	15,161	0.03%
2022/10/27	113.1	97.76	113	98.02	98.10	0.1	15,131	0.00%	大買/大賣/
2022/10/26	2	92.85	3	94.13	94.10	-1	15,095	-0.01%
2022/10/25	2	94.20	2	94.95	94.00	0	15,137	0.00%
2022/10/24	0.3	100.10	0	0.00	96.90	0.3	15,097	0.00%
2022/10/21	2.2	100.46	0	0.00	97.00	2.2	15,130	0.01%
2022/10/20	2	100.70	8	101.31	103.00	-6	15,319	-0.04%
2022/10/19	1	103.00	0	0.00	103.00	1	15,390	0.01%
2022/10/18	4	105.00	3	104.00	106.00	1	15,556	0.01%
2022/10/17	4	101.15	4	100.55	104.50	0	15,629	0.00%
2022/10/14	21.1	105.12	21	105.33	105.50	0.1	15,523	0.00%
2022/10/13	23	101.10	29.2	99.85	97.30	-6.2	15,500	-0.04%
2022/10/12	14	104.64	12	104.46	107.00	2	15,437	0.01%
2022/10/11	5	105.80	8	106.38	106.50	-3	15,317	-0.02%
2022/10/07	2	110.50	1	109.00	111.00	1	15,252	0.01%
2022/10/06	8	109.06	7	109.50	112.00	1	15,299	0.01%
2022/10/05	12.1	110.08	19	109.11	108.50	-6.9	15,330	-0.05%
2022/10/04	22.2	110.23	24	110.29	109.50	-1.8	15,561	-0.01%
2022/10/03	21.2	114.67	15	114.17	107.50	6.2	15,465	0.04%
2022/09/30	5	113.40	5	113.50	118.00	0	15,151	0.00%
2022/09/29	57	118.60	46	116.38	117.00	11	15,015	0.07%
2022/09/28	19.5	119.18	25	117.44	114.00	-5.5	14,622	-0.04%
2022/09/27	29	124.84	32	122.98	126.50	-3	14,448	-0.02%
2022/09/26	26	127.38	26	127.54	128.00	0	14,123	0.00%
2022/09/23	146.3	136.19	160.1	138.15	128.50	-13.8	13,976	-0.10%	大買/大賣/
2022/09/22	28.1	134.25	21	136.69	141.50	7.1	13,628	0.05%
2022/09/21	16	128.41	13	128.81	129.00	3	13,306	0.02%
2022/09/20	2	128.50	2	128.75	127.50	0	13,189	0.00%
2022/09/19	6	127.67	6	127.17	129.00	0	13,139	0.00%
2022/09/16	9	133.39	10.1	133.71	136.00	-1.1	13,015	-0.01%
2022/09/15	38	136.53	35	136.46	133.00	3	13,148	0.02%
2022/09/14	9	137.67	7	137.57	136.00	2	13,158	0.02%
2022/09/13	28	140.38	27	139.56	136.00	1	12,977	0.01%
2022/09/12	11	136.55	7	135.57	138.00	4	12,917	0.03%
2022/09/08	13	133.19	16	133.81	137.50	-3	12,752	-0.02%
2022/09/07	14	131.14	21	130.17	132.50	-7	12,521	-0.06%
2022/09/06	98	128.01	94	128.68	131.00	4	12,350	0.03%
2022/09/05	13	137.31	14	136.75	135.50	-1	11,997	-0.01%
2022/09/02	16	134.38	15.1	135.03	135.00	0.9	11,796	0.01%
2022/09/01	107	132.02	111	132.35	135.00	-4	11,582	-0.03%	大買/大賣/
2022/08/31	9	131.44	116	129.82	128.00	-107	11,057	-0.97%	大賣/鉅額交易
2022/08/30	19	127.87	15	129.03	127.00	4	10,604	0.04%
2022/08/29	106.1	125.16	20	124.80	125.50	86.1	10,338	0.83%	大買/
2022/08/26	18	125.86	13	127.58	124.50	5	10,062	0.05%
2022/08/25	51	126.40	32	127.69	126.00	19	9,671	0.20%
2022/08/24	13	116.23	23	119.26	127.00	-10	8,980	-0.11%
2022/08/23	123	118.92	121.2	120.48	115.50	1.8	8,671	0.02%	大買/大賣/
2022/08/22	12.2	107.01	3	112.00	115.50	9.2	8,082	0.11%
2022/08/19	4	103.88	4	103.38	105.00	0	7,963	0.00%
2022/08/18	11	101.00	1	95.10	101.00	10	7,753	0.13%
2022/08/17	1	92.80	10	92.52	93.50	-9	7,567	-0.12%
2022/08/16	2	92.40	10	92.61	91.70	-8	7,495	-0.11%
2022/08/15	1	87.00	1	87.70	87.90	0	7,420	0.00%
2022/08/12	12	86.96	0	0.00	87.50	12	7,396	0.16%
2022/08/09	1	83.80	1	84.40	85.00	0	7,324	0.00%
2022/08/08	1	81.80	3	81.60	81.60	-2	7,277	-0.03%
2022/08/05	15	83.86	11	83.45	83.10	4	7,233	0.06%
2022/08/04	0	0.00	1	84.60	84.60	-1	7,104	-0.01%
2022/08/03	0	0.00	8	95.10	94.00	-8	7,129	-0.11%
2022/08/02	1	99.30	13	100.46	99.30	-12	6,986	-0.17%
2022/08/01	5	103.00	6	102.42	103.00	-1	6,882	-0.01%
2022/07/29	1	99.50	4	99.03	99.50	-3	6,779	-0.04%
2022/07/28	1	98.30	1	98.80	98.50	0	6,726	0.00%
2022/07/26	1	99.60	5	97.20	97.20	-4	6,423	-0.06%
2022/07/25	26	99.42	12	98.62	98.20	14	6,342	0.22%
2022/07/22	2	96.75	0	0.00	96.50	2	6,095	0.03%
2022/07/21	1	92.60	1	90.90	92.70	0	5,955	0.00%
2022/07/19	14	97.24	17	95.19	93.80	-3	5,865	-0.05%
2022/07/18	5	92.66	6	92.10	93.80	-1	5,785	-0.02%
2022/07/15	2	93.95	2	92.80	92.40	0	5,783	0.00%
2022/07/14	16	94.48	17	94.55	94.80	-1	5,722	-0.02%
2022/07/13	17	94.58	14	94.00	94.60	3	5,583	0.05%
2022/07/12	30	95.30	49	94.20	89.60	-19	5,517	-0.34%
2022/07/11	23	90.48	3	93.23	94.90	20	5,359	0.37%
2022/07/08	21	87.36	31	86.80	86.30	-10	5,259	-0.19%
2022/07/07	42	86.60	31	85.99	87.20	11	5,215	0.21%
2022/07/06	5	89.38	2	89.65	89.70	3	5,123	0.06%
2022/07/05	9	87.40	1	87.80	89.50	8	5,001	0.16%
2022/07/04	0	0.00	6	84.12	84.60	-6	4,889	-0.12%
2022/07/01	2	85.80	3	87.87	88.90	-1	4,828	-0.02%
2022/06/30	3	89.33	43	85.63	88.10	-40	4,743	-0.84%
2022/06/29	2	87.75	1	87.70	87.60	1	4,732	0.02%
2022/06/28	0	0.00	4	87.80	85.20	-4	4,860	-0.08%
2022/06/27	2	85.35	0	0.00	85.40	2	4,885	0.04%
2022/06/24	22	86.60	8	87.44	88.70	14	4,994	0.28%
2022/06/23	25	87.90	4	86.95	88.80	21	4,925	0.43%
2022/06/22	5	86.20	4	86.53	86.10	1	4,738	0.02%
2022/06/21	10	83.49	2	82.20	84.00	8	4,679	0.17%
2022/06/20	35	84.04	34	82.17	81.50	1	4,778	0.02%
2022/06/17	1	76.00	2	79.35	80.00	-1	4,725	-0.02%
2022/06/16	2	77.30	2	76.30	76.30	0	4,721	0.00%
2022/06/15	2	77.30	3	77.27	76.60	-1	4,789	-0.02%
2022/06/13	24	80.20	21	78.76	77.80	3	4,958	0.06%
2022/06/10	15	78.22	16	77.57	77.80	-1	4,921	-0.02%
2022/06/09	2	74.15	2	74.65	74.70	0	4,887	0.00%
2022/06/08	1	71.10	1	71.80	71.60	0	5,009	0.00%
2022/06/07	1	71.10	1	71.10	71.10	0	5,329	0.00%
2022/06/06	2	70.80	0	0.00	71.40	2	5,477	0.04%
2022/06/02	2	71.30	0	0.00	71.10	2	5,579	0.04%
2022/05/30	1	74.20	2	74.05	74.30	-1	5,953	-0.02%
2022/05/26	2	73.55	1	72.00	72.00	1	6,223	0.02%
2022/05/25	1	74.40	1	74.30	74.40	0	6,314	0.00%
2022/05/23	3	75.87	3	76.20	76.10	0	6,453	0.00%
2022/05/20	0	0.00	1	75.60	75.60	-1	6,448	-0.02%
2022/05/19	2	75.10	0	0.00	75.70	2	6,463	0.03%
2022/05/18	1	80.10	1	79.90	79.00	0	6,430	0.00%
2022/05/17	1	78.20	0	0.00	78.20	1	6,413	0.02%
2022/05/13	5	76.60	0	0.00	77.30	5	6,402	0.08%
2022/05/12	0	0.00	10	77.18	74.80	-10	6,379	-0.16%
2022/05/11	1	79.90	13	79.28	79.50	-12	6,320	-0.19%
2022/05/10	0	0.00	50	82.38	80.90	-50	6,274	-0.80%
2022/05/09	2	84.10	3	84.63	83.70	-1	6,226	-0.02%
2022/05/05	45	86.46	2	86.05	86.80	43	6,167	0.70%
2022/05/03	6	86.85	2	87.75	87.50	4	6,084	0.07%
2022/04/27	20	83.60	0	0.00	84.60	20	5,889	0.34%
2022/04/26	0	0.00	0	85.35	82.00	0	5,841	0.00%
2022/04/25	0	0.00	0.1	86.60	85.80	-0.1	5,784	0.00%
2022/04/22	0.1	90.10	1	88.80	88.90	-0.9	5,736	-0.02%
2022/04/21	7	86.81	7	87.70	88.50	0	5,626	0.00%
2022/04/20	4	85.77	4	86.35	84.80	0	5,557	0.00%
2022/04/19	5	88.60	7	88.26	87.10	-2	5,498	-0.04%
2022/04/18	11	90.42	11	91.20	89.10	0	5,412	0.00%
2022/04/15	41	90.35	40	90.36	87.80	1	5,216	0.02%
2022/04/14	6	83.28	5	83.88	88.80	1	4,966	0.02%
2022/04/13	2	80.60	3	80.93	81.10	-1	4,832	-0.02%
2022/04/12	1	79.40	0	0.00	81.10	1	4,813	0.02%
2022/04/11	1	83.20	2	79.70	79.40	-1	4,768	-0.02%
2022/04/08	2	81.35	1	82.10	82.30	1	4,745	0.02%
2022/04/07	3	80.87	15	81.77	80.70	-12	4,824	-0.25%
2022/04/06	3	83.50	3	83.80	84.60	0	4,806	0.00%
2022/04/01	0	86.20	0	0.00	85.90	0	4,732	0.00%
2022/03/31	1	89.70	0	0.00	89.60	1	4,496	0.02%
2022/03/30	2	98.35	4	99.28	98.20	-2	4,203	-0.05%
2022/03/29	12	99.45	14	99.75	99.80	-2	4,081	-0.05%
2022/03/28	0	0.00	2	93.90	94.60	-2	3,854	-0.05%
2022/03/25	6	98.07	5	97.98	97.00	1	3,748	0.03%
2022/03/24	10	100.00	26	101.31	98.10	-16	3,661	-0.44%
2022/03/23	6	98.82	5	98.46	99.60	1	3,503	0.03%
2022/03/22	25	96.02	4	93.25	94.20	21	3,278	0.64%
2022/03/21	5	92.60	2	90.15	91.00	3	3,098	0.10%
2022/03/18	12	91.96	7	92.01	93.00	5	3,007	0.17%
2022/03/17	1	89.70	7	88.97	91.80	-6	2,904	-0.21%
2022/03/16	10	84.49	6	84.30	84.50	4	2,733	0.15%
2022/03/15	1	85.00	2	81.50	81.60	-1	2,631	-0.04%
2022/03/14	5	81.12	14	80.86	81.00	-9	2,527	-0.36%
2022/03/11	2	81.45	3	83.70	81.20	-1	2,459	-0.04%
2022/03/10	24	91.97	4	90.10	88.00	20	2,301	0.87%
2022/03/07	0	0.00	1	86.70	85.00	-1	1,753	-0.06%
2022/03/04	4	90.13	2	90.45	89.10	2	1,673	0.12%
2022/03/03	6	87.90	5	89.08	89.50	1	1,559	0.06%
2022/03/02	7	83.96	17	81.46	85.20	-10	1,389	-0.72%
2022/03/01	13	78.83	7	77.31	78.00	6	1,175	0.51%
2022/02/25	4	76.03	4	77.05	77.90	0	1,116	0.00%
2022/02/24	8	75.73	9	75.84	73.60	-1	1,005	-0.10%
2022/02/23	0	0.00	1	73.50	73.20	-1	912	-0.11%
2022/02/22	1	68.90	1	68.50	69.50	0	857	0.00%
2022/02/21	1	69.80	0	0.00	70.00	1	851	0.12%
2022/02/15	2.1	67.88	2	67.90	67.60	0.1	823	0.01%
2022/02/14	1	63.80	1	66.00	66.30	0	812	0.00%
2022/02/11	0	65.50	0	0.00	64.60	0	799	0.00%
2022/01/26	0	0.00	0	60.84	60.60	0	785	0.00%
2022/01/25	0.2	61.60	0.7	61.21	61.00	-0.5	786	-0.07%
2022/01/18	0.8	63.60	0	0.00	64.00	0.8	775	0.10%
2022/01/07	0.2	67.65	0	0.00	66.60	0.2	742	0.03%
2022/01/05	0.1	69.70	0	68.10	67.70	0.1	728	0.01%
2022/01/04	2	71.00	2	71.20	70.00	0	715	0.00%
2022/01/03	1	70.80	1	71.00	70.30	0	709	0.00%
2021/12/30	5	72.62	31	71.86	72.60	-26	686	-3.79%
2021/12/29	25	70.70	0	0.00	71.50	25	559	4.47%
2021/12/27	0.2	65.65	0	0.00	64.40	0.2	483	0.04%
2021/12/17	0	0.00	1	63.90	62.80	-1	475	-0.21%
2021/12/16	1	63.10	0	0.00	63.40	1	473	0.20%
2021/12/15	0.1	62.70	1	63.50	63.10	-1	472	-0.20%
2021/12/14	0	62.80	1	63.50	63.10	-1	475	-0.21%
2021/12/13	1.3	65.10	1	64.90	65.20	0.3	461	0.07%
2021/12/03	1	63.10	1.1	64.17	63.80	-0.1	415	-0.02%
2021/12/01	1	59.10	0.2	60.40	60.40	0.8	371	0.21%
2021/11/29	1	56.10	0	0.00	56.50	1	323	0.29%
2021/11/16	0	0.00	0.1	56.70	56.20	-0.1	280	-0.04%
2021/11/15	0.1	56.40	0	0.00	56.90	0.1	286	0.03%
2021/11/11	0	0.00	1	58.50	58.00	-1	290	-0.34%
2021/11/10	0.8	58.10	0	0.00	58.50	0.8	290	0.29%
2021/11/03	0.1	58.30	0	0.00	58.50	0.1	306	0.03%
2021/10/28	0	0.00	0	58.60	58.50	0	325	-0.01%
2021/10/22	0	0.00	0.5	57.80	57.70	-0.5	332	-0.14%
2021/10/20	0	0.00	0.2	57.10	57.10	-0.2	330	-0.06%
2021/10/19	0	0.00	0	57.80	57.70	0	331	-0.01%
2021/10/15	0.1	58.00	0	0.00	57.70	0.1	336	0.03%
2021/10/14	1	57.50	0	0.00	57.80	1	348	0.27%
2021/10/13	2	57.00	0	0.00	56.30	2	347	0.58%
2021/10/12	0	0.00	2	56.35	56.70	-2	347	-0.57%
2021/10/08	0	0.00	1.1	56.70	56.60	-1.1	348	-0.32%
2021/10/07	0.1	55.40	0	0.00	55.80	0.1	347	0.03%
2021/10/04	1	55.40	1	55.00	55.00	0	399	0.00%
2021/09/29	1	54.50	0	0.00	54.50	1	400	0.25%
2021/09/27	3	56.43	1	56.50	55.90	2	401	0.50%
2021/09/15	0	0.00	2	57.10	57.10	-2	410	-0.49%
2021/09/13	2	58.00	0	0.00	57.50	2	415	0.48%
2021/09/10	0	0.00	0.3	59.90	59.90	-0.3	418	-0.07%
2021/09/09	0	0.00	0.1	60.10	60.00	-0.1	418	-0.02%
2021/09/07	0.3	60.90	0	0.00	61.20	0.3	422	0.07%
2021/09/06	0	0.00	0.1	61.20	61.00	-0.1	429	-0.02%
2021/09/03	0.2	61.30	0	0.00	61.70	0.2	436	0.04%
2021/08/24	0	0.00	1	58.80	58.80	-1	516	-0.19%
2021/08/23	0	0.00	2	58.95	59.20	-2	535	-0.37%
2021/08/17	0	0.00	0.2	61.89	61.60	-0.2	550	-0.03%
2021/08/12	0.1	63.20	0	0.00	63.50	0.1	559	0.03%
2021/08/10	0.1	63.40	0	0.00	63.80	0.1	582	0.01%
2021/08/09	1	66.80	1.3	65.35	64.80	-0.3	600	-0.05%
2021/08/05	6	65.73	0	0.00	66.30	6	615	0.97%
2021/08/04	0.3	64.70	0	0.00	65.10	0.3	631	0.04%
2021/07/30	0	0.00	1	64.10	64.00	-1	660	-0.15%
2021/07/29	1	63.50	0	0.00	64.00	1	671	0.15%
2021/07/26	0	0.00	1	63.80	63.40	-1	710	-0.14%
2021/07/23	1	64.10	0.2	64.20	64.10	0.8	716	0.10%
2021/07/21	1.2	64.42	0	0.00	64.10	1.2	770	0.16%
2021/07/20	2	66.20	0	0.00	65.30	2	772	0.26%
2021/07/19	0	0.00	0.1	65.70	65.50	-0.1	771	-0.01%
2021/07/16	0	0.00	0	65.00	64.70	0	789	0.00%
2021/07/15	0	0.00	0.7	65.40	65.40	-0.7	796	-0.09%
2021/07/13	0	0.00	0.1	65.00	64.70	-0.1	818	-0.01%
2021/07/12	0	0.00	30	68.12	66.00	-30	824	-3.64%
2021/07/09	31	69.20	1	68.90	68.10	30	822	3.65%
2021/07/08	0.4	64.90	0	0.00	65.30	0.4	836	0.05%
2021/07/06	0.1	64.80	0	0.00	65.20	0.1	1,052	0.01%
2021/07/05	0	0.00	1	64.80	65.00	-1	1,103	-0.09%
2021/07/02	0.6	64.24	0	0.00	64.60	0.6	1,110	0.06%
2021/06/29	0.7	64.20	0	0.00	64.50	0.7	1,138	0.06%
2021/06/28	0	64.80	0	0.00	65.20	0	1,147	0.00%
2021/06/21	1	65.20	0	0.00	65.50	1	1,280	0.08%
2021/06/16	0	0.00	0.2	66.60	66.20	-0.2	1,378	-0.01%
2021/06/15	0	0.00	0	67.40	67.00	0	1,420	0.00%
2021/06/11	4	69.90	0.2	67.60	67.50	3.8	1,432	0.26%
2021/06/09	0	0.00	0.2	69.20	69.10	-0.2	1,444	-0.01%
2021/06/08	0	67.60	0	0.00	69.30	0	1,449	0.00%
2021/06/07	0.6	68.30	0	0.00	68.80	0.6	1,457	0.04%
2021/06/03	0	0.00	0.1	68.90	68.80	-0.1	1,464	-0.01%
2021/06/02	0	0.00	0	67.90	67.70	0	1,473	0.00%
2021/06/01	0.1	68.36	0	69.00	69.00	0.1	1,496	0.00%
2021/05/27	0	65.40	0	0.00	66.60	0	1,542	0.00%
2021/05/26	0	65.20	0	0.00	65.40	0	1,606	0.00%
2021/05/18	0	0.00	0.1	62.80	62.40	-0.1	1,933	-0.01%
2021/05/17	0.1	60.00	0.5	59.50	59.50	-0.4	1,922	-0.02%
2021/05/14	0.5	65.05	0	0.00	64.60	0.5	1,906	0.02%
2021/05/11	0	0.00	1	65.50	65.10	-1	1,858	-0.05%
2021/05/06	0	0.00	0.6	65.40	65.20	-0.6	1,833	-0.03%
2021/05/03	0.2	70.00	1	72.00	70.30	-0.8	1,800	-0.04%
2021/04/29	0	0.00	1	72.30	72.10	-1	1,790	-0.06%
2021/04/28	0	0.00	1	74.30	72.80	-1	1,789	-0.06%
2021/04/27	4.4	73.41	0	0.00	74.80	4.4	1,773	0.25%
2021/04/22	3	71.70	0	0.00	70.30	3	1,757	0.17%
2021/04/19	0	0.00	3	72.20	72.30	-3	1,732	-0.17%
2021/04/15	4	75.50	2	74.80	74.30	2	1,707	0.12%
2021/04/14	1	75.00	5	74.72	74.70	-4	1,694	-0.24%
2021/04/13	4	79.98	3.5	78.28	75.40	0.5	1,655	0.03%
2021/04/12	2	76.00	0	0.00	81.80	2	1,530	0.13%
2021/04/09	1	76.30	0	0.00	74.40	1	1,445	0.07%
2021/04/08	1	72.30	0	0.00	72.30	1	1,398	0.07%
2021/04/06	0.5	72.20	0	0.00	72.60	0.5	1,390	0.04%
2021/03/29	0	73.30	0	0.00	73.80	0	1,346	0.00%
2021/03/25	0	0.00	2	75.35	74.30	-2	1,327	-0.15%
2021/03/24	1	75.60	6	75.50	75.50	-5	1,297	-0.39%
2021/03/23	1	72.40	1	73.60	73.00	0	1,230	0.00%
2021/03/22	2	72.65	1	72.00	71.30	1	1,210	0.08%
2021/03/19	5	73.88	0	0.00	74.00	5	1,188	0.42%
2021/03/18	0	0.00	5	74.20	73.60	-5	1,127	-0.44%
2021/03/15	1	69.90	0	0.00	70.10	1	1,071	0.09%
2021/03/11	1	70.30	0	0.00	70.30	1	1,072	0.09%
2021/03/10	3	69.87	0	0.00	69.20	3	1,062	0.28%
2021/03/05	0	0.00	1	70.57	68.60	-1	1,052	-0.10%
2021/03/04	0.2	71.20	6	70.33	71.20	-5.8	1,024	-0.57%
2021/03/02	6	74.35	11	77.50	71.50	-5	1,005	-0.50%
2021/02/26	1	75.80	1	73.00	76.10	0	964	0.00%
2021/02/25	5	74.22	4	74.29	72.80	1	898	0.11%
2021/02/24	10	69.90	10	68.70	69.60	0	771	0.00%
2021/02/23	0	0.00	10	66.90	66.90	-10	574	-1.74%
2021/02/05	0.1	49.45	0	0.00	49.50	0.1	553	0.01%
2021/01/25	0	0.00	0.1	50.10	50.20	-0.1	540	-0.01%
2021/01/21	4	49.65	0.2	50.11	49.65	3.8	531	0.71%
2021/01/20	0.2	50.00	0	0.00	50.30	0.2	527	0.03%
2021/01/19	0	0.00	0.1	51.60	51.50	-0.1	523	-0.01%
2021/01/14	4	52.70	0	0.00	52.50	4	494	0.81%
2021/01/13	0	0.00	0.4	53.23	53.70	-0.4	486	-0.08%
2021/01/07	4	55.60	0	0.00	54.90	4	477	0.84%
2021/01/06	0	0.00	2	56.00	55.50	-2	479	-0.42%
2020/12/31	4	57.60	0	0.00	57.90	4	487	0.82%
2020/12/29	3	58.57	0	0.00	58.00	3	475	0.63%
2020/12/28	1	58.70	0	0.00	59.10	1	468	0.21%
2020/12/22	0	0.00	1	62.00	60.30	-1	472	-0.21%
2020/12/21	0	0.00	0.8	60.30	60.30	-0.8	471	-0.17%
2020/12/18	0.2	58.60	0	0.00	58.80	0.2	476	0.05%
2020/12/17	0.2	58.50	0	0.00	58.70	0.2	481	0.04%
2020/12/16	0.4	58.40	0	0.00	58.80	0.4	482	0.08%
2020/12/15	0	0.00	1	59.20	58.20	-1	483	-0.21%
2020/12/14	0.9	58.80	0	0.00	59.10	0.9	481	0.19%
2020/12/10	0	0.00	1.1	61.75	60.60	-1.1	481	-0.22%
2020/12/09	0.4	61.40	0	0.00	61.80	0.4	482	0.09%
2020/12/07	0	60.90	0	0.00	61.10	0	460	0.00%
2020/12/01	0.7	60.30	0	0.00	60.70	0.7	444	0.16%
2020/11/27	0	0.00	4	60.90	59.40	-4	433	-0.92%
2020/11/25	0	0.00	4	59.80	59.70	-4	419	-0.95%
2020/11/19	0	0.00	2	58.50	58.60	-2	421	-0.47%
2020/11/17	2	53.90	0	0.00	53.90	2	415	0.48%
2020/11/16	2	54.70	0	0.00	54.60	2	437	0.46%
2020/11/12	0	0.00	2	54.70	54.50	-2	466	-0.43%
2020/11/10	1	55.30	0	0.00	55.50	1	477	0.21%
2020/11/06	0	0.00	0.1	56.20	55.70	-0.1	503	-0.02%
2020/11/05	0.1	55.70	0	0.00	56.60	0.1	512	0.02%
2020/10/27	0	0.00	1	56.60	56.60	-1	605	-0.17%
2020/10/26	4	56.90	0	0.00	56.70	4	612	0.65%
2020/10/22	5	58.20	0	0.00	58.10	5	650	0.77%
2020/10/14	1	62.60	1	62.60	62.60	0	779	0.00%
2020/10/13	6	62.90	4	63.30	62.60	2	859	0.23%
2020/10/12	0	0.00	1	59.40	59.10	-1	859	-0.12%
2020/10/05	1	61.60	1	62.20	62.30	0	1,200	0.00%
2020/09/30	1	61.00	0	0.00	61.00	1	1,335	0.07%
2020/09/28	0	0.00	1	61.70	61.10	-1	1,460	-0.07%
2020/09/23	2	65.40	0	0.00	64.70	2	1,726	0.12%
2020/09/22	1	66.60	0	0.00	66.20	1	1,745	0.06%
2020/09/21	2	67.95	0	0.00	67.80	2	1,770	0.11%
2020/09/09	0	0.00	5	70.00	70.00	-5	2,419	-0.21%
2020/08/20	1	65.50	1	67.00	66.10	0	3,583	0.00%
2020/08/13	3	69.87	2	70.10	69.90	1	3,658	0.03%
2020/07/24	5	74.30	0	0.00	73.80	5	3,620	0.14%
2020/07/23	0	0.00	1	76.00	75.60	-1	3,625	-0.03%
2020/07/17	1	74.00	0	0.00	74.10	1	3,535	0.03%
2020/07/16	2	83.30	2	82.85	82.20	0	3,461	0.00%
2020/07/15	3	83.27	3	82.63	81.60	0	3,449	0.00%
2020/07/13	0	0.00	2	89.50	87.20	-2	3,386	-0.06%
2020/07/10	2	83.20	1	84.00	84.00	1	3,259	0.03%
2020/07/09	9	83.12	5	84.14	83.50	4	3,161	0.13%
2020/07/08	1	81.50	3	80.50	80.60	-2	3,033	-0.07%
2020/07/07	1	79.60	81	82.51	79.60	-80	2,989	-2.68%
2020/07/06	80	83.33	0	0.00	84.00	80	2,934	2.73%
2020/07/02	0	0.00	1	82.80	83.50	-1	2,836	-0.04%
2020/06/29	3	79.03	2	79.40	80.00	1	2,643	0.04%
2020/06/24	2	78.50	0	0.00	78.20	2	2,616	0.08%
2020/06/23	3	81.40	3	82.67	80.10	0	2,602	0.00%
2020/06/22	0	0.00	1	80.70	78.70	-1	2,505	-0.04%
2020/06/19	6	80.68	10	80.95	79.50	-4	2,484	-0.16%
2020/06/18	3	84.13	10	83.06	82.70	-7	2,440	-0.29%
2020/06/17	4	75.70	64	75.13	78.10	-60	2,272	-2.64%
2020/06/16	5	75.02	6	74.27	74.40	-1	2,197	-0.05%
2020/06/15	66	71.70	4	73.50	75.60	62	2,101	2.95%
2020/06/12	0	0.00	1	67.50	68.80	-1	2,036	-0.05%
2020/06/11	1	69.00	4	69.58	69.00	-3	2,031	-0.15%
2020/06/10	1	73.80	0	0.00	74.00	1	1,987	0.05%
2020/06/09	3	76.53	2	75.80	74.80	1	1,958	0.05%
2020/06/08	0	0.00	1	75.50	74.70	-1	1,924	-0.05%
2020/06/05	11	77.18	10	77.52	78.10	1	1,865	0.05%
2020/06/04	16	73.81	12	73.40	74.60	4	1,735	0.23%
2020/06/03	3	71.17	2	70.60	70.00	1	1,635	0.06%
2020/06/02	0	0.00	1	71.70	72.00	-1	1,589	-0.06%
2020/06/01	7	75.39	11	75.06	75.50	-4	1,543	-0.26%
2020/05/29	5	71.84	2	72.35	72.30	3	1,371	0.22%
2020/05/28	1	69.00	4	68.63	66.90	-3	1,205	-0.25%
2020/05/27	13	67.59	9	67.97	67.40	4	1,119	0.36%
2020/05/25	0	0.00	0.1	58.80	58.70	-0.1	926	-0.01%
2020/05/22	0	0.00	0.1	56.70	57.00	-0.1	925	-0.01%
2020/05/21	0	0.00	0.1	56.60	56.70	-0.1	915	-0.01%
2020/05/20	0	0.00	0.1	55.00	55.10	-0.1	914	-0.01%
2020/05/19	0	0.00	0.1	55.20	55.40	-0.1	929	-0.01%
2020/05/18	0	0.00	0.1	54.60	54.70	-0.1	990	-0.01%
2020/05/15	0	0.00	0.1	53.30	52.90	-0.1	986	-0.01%
2020/05/14	0	0.00	1.1	54.44	53.30	-1.1	992	-0.11%
2020/05/13	1	54.10	0.1	54.10	54.50	1	1,004	0.09%
2020/05/12	0	0.00	0.1	53.80	53.80	-0.1	1,066	0.00%
2020/05/11	0	0.00	0.1	54.50	54.20	-0.1	1,116	0.00%
2020/05/08	0	0.00	0.1	54.90	54.90	-0.1	1,111	0.00%
2020/05/07	1	56.30	1.1	57.06	56.60	-0.1	1,099	0.00%
2020/05/06	1	55.30	1.1	55.56	55.20	-0.1	1,079	0.00%
2020/05/05	0	0.00	0.1	53.60	53.90	-0.1	1,044	0.00%
2020/05/04	2	52.70	2.1	52.70	52.80	-0.1	1,035	0.00%
2020/04/30	0	0.00	1.1	52.31	52.70	-1.1	1,023	-0.10%
2020/04/29	0	0.00	0.1	52.50	52.50	-0.1	1,024	0.00%
2020/04/28	0	0.00	0.1	52.80	52.70	-0.1	1,027	0.00%
2020/04/27	0	0.00	0.1	51.00	51.30	-0.1	1,028	0.00%
2020/04/24	1	49.40	0.1	49.10	49.40	1	1,019	0.09%
2020/04/23	0	0.00	0.1	49.50	49.35	-0.1	1,019	0.00%
2020/04/22	0	0.00	0.1	48.45	48.50	-0.1	1,015	0.00%
2020/04/21	0	0.00	0.1	49.25	48.30	-0.1	1,014	0.00%
2020/04/20	0	0.00	0.1	51.10	51.20	-0.1	1,002	0.00%
2020/04/17	0	0.00	0.1	50.40	50.10	-0.1	996	-0.01%
2020/04/16	0	0.00	0.1	50.90	50.90	-0.1	987	-0.01%
2020/04/15	0	0.00	0.1	49.00	49.00	-0.1	965	-0.01%
2020/04/14	0	0.00	0.1	48.15	48.15	-0.1	961	-0.01%
2020/04/13	0	0.00	0.1	47.15	47.15	-0.1	954	-0.01%
2020/04/01	1	44.60	1	44.85	44.40	0	903	0.00%
2020/03/26	0	0.00	1	43.55	43.55	-1	830	-0.12%
2020/03/25	0	0.00	1	39.80	39.60	-1	837	-0.12%
2020/03/24	0	0.00	2	36.60	37.85	-2	822	-0.24%
2020/03/23	2	33.80	0	0.00	34.45	2	804	0.25%
2020/03/20	1	35.90	0	0.00	36.45	1	800	0.12%
2020/03/17	0	0.00	1	40.30	39.95	-1	753	-0.13%
2020/03/12	1	51.90	0	0.00	50.50	1	701	0.14%
2020/03/09	0	0.00	0.1	59.20	59.20	-0.1	668	-0.01%
2020/03/05	0	0.00	0.1	62.00	62.20	-0.1	658	-0.01%
2020/02/26	0	0.00	1	61.70	61.10	-1	654	-0.15%
2020/02/24	1	64.00	0	0.00	64.00	1	642	0.16%
2020/02/21	0	0.00	0.1	65.20	65.20	-0.1	634	-0.01%
2020/02/20	1	67.50	1	68.00	66.80	0	622	0.00%
2020/02/19	2	65.80	3	66.73	68.50	-1	600	-0.17%
2020/02/14	0.1	62.10	0	0.00	62.10	0.1	543	0.01%
2020/02/13	0	0.00	1	63.00	62.70	-1	529	-0.19%
2020/02/07	0.1	54.20	0	0.00	54.20	0.1	409	0.01%
2020/02/04	0	54.70	0	0.00	54.70	0	414	0.00%
2020/01/31	1	56.50	2	55.40	55.30	-1	411	-0.24%
2020/01/10	1	63.70	0	0.00	62.50	1	387	0.26%
2020/01/07	0	0.00	0.6	65.00	64.80	-0.6	391	-0.15%
2020/01/06	0	0.00	1	66.90	66.80	-1	391	-0.26%
2020/01/03	0.1	67.30	0	0.00	67.30	0.1	395	0.01%
2019/12/27	0.3	66.80	0	0.00	67.10	0.3	397	0.07%
2019/12/26	1.3	67.51	0	0.00	67.40	1.3	399	0.33%
2019/12/20	2.1	68.89	2	69.70	68.60	0.1	464	0.01%
2019/12/19	0	0.00	1	67.70	67.30	-1	460	-0.22%
2019/12/18	0.8	67.20	0	0.00	67.70	0.8	467	0.16%
2019/12/17	0	0.00	1	67.60	68.30	-1	474	-0.21%
2019/12/16	0.3	67.00	0	0.00	67.50	0.3	478	0.06%
2019/12/11	0.5	68.30	0	0.00	68.60	0.5	483	0.10%
2019/12/09	0.3	68.50	0	0.00	69.00	0.3	506	0.07%
2019/12/03	0.1	69.70	0	0.00	70.30	0.1	575	0.02%
2019/11/26	0	0.00	2	70.60	69.20	-2	657	-0.30%
2019/11/25	0.1	70.00	0	0.00	70.00	0.1	664	0.01%
2019/11/22	0	0.00	0.1	71.60	71.40	-0.1	680	-0.02%
2019/11/21	2.1	69.43	0	0.00	70.40	2.1	685	0.31%
2019/11/20	1	69.10	0	0.00	69.00	1	688	0.15%
2019/11/11	0	0.00	0.1	72.00	71.70	-0.1	897	-0.01%
2019/11/07	0.1	75.00	1	75.40	75.50	-0.9	916	-0.10%
2019/11/05	0	0.00	1	74.80	74.50	-1	946	-0.11%
2019/11/04	1	75.50	2	75.65	75.90	-1	967	-0.10%
2019/11/01	0.5	74.10	2	74.40	74.50	-1.5	968	-0.15%
2019/10/30	3	73.87	7	73.93	73.70	-4	970	-0.41%
2019/10/29	5	72.16	0	0.00	72.00	5	971	0.51%
2019/10/28	0.4	71.40	0	0.00	71.70	0.4	1,014	0.04%
2019/10/21	1	73.10	0	0.00	73.10	1	1,032	0.10%
2019/10/18	1.1	73.50	0	0.00	73.60	1.1	1,036	0.10%
2019/10/17	0.1	71.80	0	0.00	72.40	0.1	1,039	0.01%
2019/10/07	1	74.80	0.4	74.80	74.80	0.6	1,053	0.05%
2019/10/04	0.4	75.10	0	0.00	75.60	0.4	1,051	0.04%
2019/10/03	0	0.00	1	76.60	76.40	-1	1,052	-0.10%
2019/10/02	5	77.16	0	0.00	76.70	5	1,052	0.48%
2019/10/01	0	0.00	5	76.60	77.00	-5	1,052	-0.48%
2019/09/27	0	0.00	0	78.80	78.10	0	1,049	0.00%
2019/09/26	0	0.00	1	84.30	82.50	-1	1,030	-0.10%
2019/09/24	0	0.00	1	80.30	80.60	-1	1,020	-0.10%
2019/09/23	0.5	79.40	1	79.60	80.00	-0.5	1,021	-0.04%
2019/09/20	1.2	78.80	0	0.00	79.40	1.2	1,018	0.11%
2019/09/19	0.3	78.60	0	0.00	79.20	0.3	1,018	0.03%
2019/09/18	0.1	77.80	0	0.00	78.30	0.1	1,018	0.01%
2019/09/12	0	0.00	2.9	77.89	78.20	-2.9	1,022	-0.28%
2019/09/11	2.9	78.38	0	0.00	78.50	2.9	1,015	0.28%
2019/09/09	0	0.00	1	75.70	78.00	-1	978	-0.10%
2019/09/06	1	74.60	0	0.00	75.10	1	971	0.11%
2019/09/04	1	77.40	0	0.00	77.40	1	965	0.10%
2019/08/30	0.1	76.90	0	0.00	77.00	0.1	957	0.01%
2019/08/29	1	77.50	0	0.00	77.50	1	940	0.11%
2019/08/27	1	73.20	0	0.00	73.30	1	874	0.11%
2019/08/23	0.1	74.00	0	0.00	73.90	0.1	846	0.01%
2019/08/20	3	76.70	3	76.10	76.70	0	823	0.00%
2019/08/16	3.1	71.74	2	73.60	72.10	1.1	781	0.13%
2019/08/15	1	69.10	1	68.60	69.50	0	727	0.00%
2019/08/14	0	0.00	4	68.40	64.10	-4	672	-0.59%
2019/08/13	0	0.00	2	67.90	67.90	-2	643	-0.31%
2019/08/12	0	0.00	1	69.40	69.70	-1	639	-0.16%
2019/08/08	5	69.80	1	69.90	69.90	4	630	0.63%
2019/08/07	7	71.73	3	69.10	69.10	4	619	0.65%
2019/08/06	3	72.20	6	72.05	71.50	-3	608	-0.49%
2019/08/05	0	0.00	4	78.65	75.80	-4	594	-0.67%
2019/08/02	2	79.50	2	78.95	78.40	0	589	0.00%
2019/08/01	1	81.60	0	0.00	80.20	1	585	0.17%
2019/07/30	1.1	82.99	2	80.20	80.50	-1	569	-0.17%
2019/07/25	1	89.00	1	89.70	89.80	0	524	0.00%
2019/07/19	0.1	90.70	0	0.00	91.10	0.1	513	0.01%
2019/07/18	2	93.00	1	91.70	91.50	1	505	0.20%
2019/07/16	0	0.00	1	90.90	90.70	-1	486	-0.21%
2019/07/12	1	89.80	1	89.50	89.50	0	485	0.00%
2019/07/11	1	89.60	0	0.00	89.50	1	487	0.21%
2019/07/09	0	0.00	6	90.80	90.60	-6	486	-1.23%
2019/07/05	0.1	91.70	0	0.00	91.90	0.1	499	0.01%
2019/07/04	1	91.90	0	0.00	92.60	1	508	0.20%
2019/07/02	0	0.00	1	92.30	91.70	-1	546	-0.18%
2019/07/01	1	89.60	0	0.00	90.50	1	533	0.19%
2019/06/21	1.1	92.09	2	92.25	92.50	-1	538	-0.18%
2019/06/20	1	92.30	1	91.60	93.00	0	541	0.00%
2019/06/19	1	89.40	0	0.00	89.40	1	535	0.19%
2019/06/18	5	89.42	0	0.00	88.90	5	540	0.93%
2019/06/17	1	89.70	0	0.00	89.70	1	547	0.18%
2019/06/14	0.1	89.00	0	0.00	89.00	0.1	551	0.01%
2019/06/11	6	93.03	1	91.50	93.50	5	548	0.91%
2019/06/10	0	0.00	1	89.00	89.20	-1	550	-0.18%
2019/06/06	1	88.10	0	0.00	88.50	1	561	0.18%
2019/05/31	0	0.00	2	89.10	89.00	-2	713	-0.28%
2019/05/28	0	0.00	1	89.30	92.20	-1	790	-0.13%
2019/05/27	3	88.43	3	88.93	88.50	0	792	0.00%
2019/05/24	3	88.10	2	88.45	87.80	1	795	0.13%
2019/05/23	0	0.00	1	87.90	87.60	-1	797	-0.13%
2019/05/22	0	0.00	2	91.80	91.70	-2	789	-0.25%
2019/05/20	1	92.40	0	0.00	91.80	1	799	0.13%
2019/05/17	2	95.90	3	94.50	94.30	-1	800	-0.12%
2019/05/16	2	96.55	2	97.50	95.60	0	817	0.00%
2019/05/15	1	94.70	1	95.30	94.00	0	818	0.00%
2019/05/14	1	94.10	0	0.00	93.80	1	817	0.12%
2019/05/13	1	99.20	1	98.50	96.00	0	813	0.00%
2019/05/09	1	103.00	0	0.00	101.00	1	803	0.12%
2019/05/03	1	106.50	0	0.00	107.00	1	802	0.12%
2019/04/30	1	105.50	1	106.50	106.50	0	806	0.00%
2019/04/24	0	0.00	2	108.50	108.00	-2	822	-0.24%
2019/04/17	1	108.50	0	0.00	108.00	1	832	0.12%
2019/04/16	1	109.50	1	110.00	110.00	0	838	0.00%
2019/04/12	1	111.50	3	111.50	109.50	-2	843	-0.24%
2019/04/11	3	113.83	0	0.00	111.50	3	841	0.36%
2019/04/10	1	114.00	3	115.50	114.00	-2	831	-0.24%
2019/04/09	1	119.00	0	0.00	116.50	1	824	0.12%
2019/04/08	0	0.00	1	117.50	117.50	-1	790	-0.13%
2019/04/02	3	106.50	0	0.00	106.00	3	772	0.39%
2019/03/27	1	107.50	0	0.00	106.00	1	757	0.13%
2019/03/26	2	108.50	2	108.00	107.50	0	746	0.00%
2019/03/22	0	0.00	0.1	111.50	111.50	-0.1	734	-0.01%
2019/03/21	0	0.00	1	112.00	113.00	-1	733	-0.14%
2019/03/20	1	110.00	0	0.00	111.50	1	747	0.13%
2019/03/18	2	113.50	0	0.00	112.00	2	738	0.27%
2019/03/15	1	113.50	1.1	114.48	114.00	-0.1	731	-0.01%
2019/03/14	2	113.25	1	114.50	113.50	1	735	0.14%
2019/03/11	0	0.00	1	116.50	116.00	-1	722	-0.14%
2019/03/08	0	0.00	0.1	118.50	118.50	-0.1	714	-0.01%
2019/03/07	1	116.00	1	117.50	116.50	0	708	0.00%
2019/03/06	3	110.50	10	110.95	114.00	-7	648	-1.08%
2019/03/05	1	109.50	1	113.00	108.00	0	603	0.00%
2019/02/19	0	0.00	1	106.00	105.00	-1	521	-0.19%
2019/02/18	1	105.00	0	0.00	105.00	1	512	0.20%
2019/02/14	2	103.75	1	104.00	104.00	1	487	0.21%
2019/02/13	0	103.00	0	0.00	103.00	0	484	0.00%
2019/01/28	0.1	105.00	0	0.00	105.50	0.1	534	0.02%
2019/01/25	5	104.50	0.1	105.00	105.50	5	551	0.90%
2019/01/17	1	102.00	1	103.00	103.00	0	620	0.00%
2019/01/09	1	113.00	1	114.50	113.00	0	605	0.00%
2019/01/02	1	109.50	0	0.00	109.50	1	631	0.16%
2018/12/13	2	119.75	2	121.25	118.00	0	712	0.00%
2018/12/12	0	0.00	1	115.50	116.00	-1	698	-0.14%
2018/12/10	0.1	114.00	0	0.00	114.00	0.1	701	0.01%
2018/12/04	0	0.00	1	115.00	115.00	-1	706	-0.14%
2018/12/03	0	0.00	1	112.50	110.00	-1	699	-0.14%
2018/11/30	1.1	110.43	0	0.00	110.00	1.1	688	0.15%
2018/11/26	2	101.50	2	102.00	103.00	0	673	0.00%
2018/11/20	0	0.00	1	105.00	105.00	-1	660	-0.15%
2018/11/16	1	106.00	3	105.50	105.50	-2	664	-0.30%
2018/11/14	1	104.00	1	104.00	103.50	0	670	0.00%
2018/11/12	3	104.33	0	0.00	103.00	3	676	0.44%
2018/11/09	0.1	106.50	0	0.00	106.50	0.1	686	0.01%
2018/11/08	1	106.50	4	107.00	107.00	-3	691	-0.43%
2018/11/06	2	102.75	2	103.75	102.00	0	703	0.00%
2018/11/02	2	102.75	2	102.00	102.00	0	673	0.00%
2018/10/31	3	104.00	0	0.00	104.50	3	672	0.45%
2018/10/30	1	106.50	0	0.00	103.50	1	670	0.15%
2018/10/26	1	107.00	2	113.50	113.00	-1	713	-0.14%
2018/10/25	1	113.50	0	0.00	112.50	1	711	0.14%
2018/10/12	0	0.00	5	117.00	117.00	-5	770	-0.65%
2018/10/11	5	114.00	0	0.00	114.50	5	817	0.61%
2018/10/05	0.1	130.50	0	0.00	130.50	0.1	977	0.01%
2018/10/04	0	0.00	2	132.75	132.00	-2	977	-0.20%
2018/10/03	1	130.00	0	0.00	129.50	1	960	0.10%
2018/10/01	1	129.50	1	129.50	129.00	0	976	0.00%
2018/09/28	1.1	128.05	0	0.00	129.00	1.1	988	0.11%
2018/09/27	0	0.00	2	126.00	126.00	-2	1,000	-0.20%
2018/09/21	1	124.50	0	0.00	124.00	1	1,030	0.10%
2018/09/19	0	0.00	1	124.50	125.50	-1	1,041	-0.10%
2018/09/17	0.1	127.00	0	0.00	127.00	0.1	1,065	0.00%
2018/09/10	0	0.00	1	123.50	123.00	-1	1,220	-0.08%
2018/09/07	1	129.00	0	0.00	125.50	1	1,224	0.08%
2018/09/03	0	0.00	10	133.00	131.50	-10	1,283	-0.78%
2018/08/31	0.1	134.00	0	0.00	134.00	0.1	1,317	0.00%
2018/08/29	0	0.00	1	134.00	133.50	-1	1,357	-0.07%
2018/08/28	0	0.00	1	134.50	133.00	-1	1,409	-0.07%
2018/08/27	1	133.50	0	0.00	133.50	1	1,487	0.07%
2018/08/24	0	0.00	2	136.50	134.50	-2	1,519	-0.13%
2018/08/23	0	0.00	5	136.50	136.50	-5	1,528	-0.33%
2018/08/16	1	136.50	2	137.50	137.50	-1	1,528	-0.07%
2018/08/14	0	0.00	5	136.00	136.00	-5	1,517	-0.33%
2018/08/13	2	134.75	0	0.00	132.50	2	1,507	0.13%
2018/08/10	3	141.00	2	139.50	138.50	1	1,486	0.07%
2018/08/09	0	0.00	2	141.00	140.50	-2	1,483	-0.13%
2018/08/07	3	143.67	3	144.00	143.50	0	1,500	0.00%
2018/08/03	1	141.00	2	141.50	142.00	-1	1,467	-0.07%
2018/08/02	5	144.70	3	143.83	141.50	2	1,460	0.14%
2018/08/01	0	0.00	1	140.50	140.50	-1	1,418	-0.07%
2018/07/31	1	138.00	0	0.00	138.50	1	1,412	0.07%
2018/07/27	0.1	139.00	0	0.00	138.50	0.1	1,413	0.00%
2018/07/25	5	137.00	0	0.00	137.50	5	1,421	0.35%
2018/07/24	2	135.50	2	137.50	138.00	0	1,418	0.00%
2018/07/23	1	133.50	5	133.50	131.50	-4	1,406	-0.28%
2018/07/19	7	140.14	5	140.00	138.00	2	1,395	0.14%
2018/07/18	3	146.17	4	143.00	141.50	-1	1,386	-0.07%
2018/07/16	3	147.00	0	0.00	146.50	3	1,328	0.23%
2018/07/13	8	149.19	6	150.83	151.00	2	1,315	0.15%
2018/07/10	5	131.00	0	0.00	132.00	5	1,166	0.43%
2018/07/09	2	132.50	2	133.50	132.00	0	1,172	0.00%
2018/07/03	1	137.50	0	0.00	135.50	1	1,174	0.09%
2018/07/02	5	144.50	3	141.33	139.50	2	1,169	0.17%
2018/06/29	1	143.50	0	0.00	143.50	1	1,194	0.08%
2018/06/28	5	145.00	0	0.00	143.00	5	1,192	0.42%
2018/06/27	0	0.00	1	144.50	143.50	-1	1,187	-0.08%
2018/06/26	2	147.25	0	0.00	145.00	2	1,198	0.17%
2018/06/25	1	152.50	1	155.00	150.50	0	1,181	0.00%
2018/06/22	5	147.10	15	149.90	150.00	-10	1,131	-0.88%
2018/06/21	2	140.00	5	140.00	139.00	-3	1,072	-0.28%
2018/06/20	1	140.00	0	0.00	140.00	1	1,075	0.09%
2018/06/19	3	139.83	2	139.00	136.00	1	1,082	0.09%
2018/06/15	3	144.50	2	143.00	143.50	1	1,062	0.09%
2018/06/14	1	150.50	3	150.83	145.50	-2	1,055	-0.19%
2018/06/13	6	146.17	0	0.00	145.00	6	1,039	0.58%
2018/06/12	3	146.50	3	146.33	147.00	0	1,062	0.00%
2018/06/11	3	150.50	6	151.33	149.50	-3	1,056	-0.28%
2018/06/08	1	149.50	0	0.00	149.50	1	1,036	0.10%
2018/06/07	3	144.00	8	145.00	143.00	-5	1,002	-0.50%
2018/06/06	2	147.75	0	0.00	146.00	2	991	0.20%
2018/06/05	6	152.58	3	153.17	150.00	3	969	0.31%
2018/06/04	1	147.50	1	150.50	150.00	0	938	0.00%
2018/06/01	1.1	138.52	3	138.00	139.00	-2	877	-0.22%
2018/05/31	2	132.00	2	132.50	133.50	0	843	0.00%
2018/05/29	1	130.00	1	126.50	131.50	0	830	0.00%
2018/05/23	2	127.00	2	128.00	129.50	0	833	0.00%
2018/05/22	3	127.50	3	126.00	126.00	0	851	0.00%
2018/05/15	4	131.13	4	130.13	130.00	0	875	0.00%
2018/05/14	2	136.75	2	136.00	136.00	0	875	0.00%
2018/05/10	1	136.50	2	136.00	138.00	-1	870	-0.11%
2018/05/07	0	0.00	1	139.00	139.00	-1	864	-0.12%
2018/05/04	2	142.25	2	142.00	140.00	0	865	0.00%
2018/05/03	1	145.50	0	0.00	146.00	1	865	0.12%
2018/04/27	3	136.83	0	0.00	138.50	3	844	0.36%
2018/04/26	0	0.00	1	137.50	137.50	-1	844	-0.12%
2018/04/24	3	144.00	1	146.50	143.00	2	840	0.24%
2018/04/23	3	150.00	0	0.00	149.00	3	843	0.36%
2018/04/20	1	147.50	0	0.00	147.50	1	876	0.11%
2018/04/19	1	152.00	4	150.38	149.50	-3	887	-0.34%
2018/04/18	1	143.50	2	144.00	147.00	-1	865	-0.12%
2018/04/17	1	147.50	0	0.00	144.50	1	865	0.12%
2018/04/13	1	149.00	1	152.00	151.00	0	873	0.00%
2018/04/12	1	147.50	1	149.00	149.00	0	871	0.00%
2018/04/11	2	149.00	1	150.50	150.00	1	869	0.12%
2018/04/10	2	151.75	2	151.50	150.00	0	862	0.00%
2018/04/09	1	148.50	2	151.00	154.00	-1	855	-0.12%
2018/04/02	2	149.50	1	149.00	148.50	1	828	0.12%
2018/03/29	1	144.00	0	0.00	144.00	1	788	0.13%
2018/03/13	0	135.50	0	0.00	136.00	0	785	0.00%
2018/03/09	0.1	133.00	0	0.00	133.50	0.1	783	0.01%
2018/03/08	4	136.88	4	135.25	134.50	0	801	0.00%
2018/03/02	0	0.00	1	127.50	127.50	-1	793	-0.13%
2018/03/01	0	0.00	2	129.00	129.00	-2	797	-0.25%
2018/02/23	2.1	133.44	0	0.00	130.00	2.1	804	0.25%
2018/02/22	3	131.67	2	132.75	132.00	1	799	0.13%
2018/02/12	1	122.00	0	0.00	122.50	1	796	0.13%
2018/02/06	0	0.00	3	138.00	129.00	-3	780	-0.38%
2018/02/05	0	0.00	3	141.33	142.00	-3	762	-0.39%
2018/02/01	5	148.00	0	0.00	146.50	5	789	0.63%
2018/01/30	1	147.50	0	0.00	147.50	1	788	0.13%
2018/01/26	1	152.00	1	153.00	151.00	0	790	0.00%
2018/01/22	1	149.50	0	0.00	149.50	1	813	0.12%
2018/01/19	4.1	153.73	0	0.00	152.00	4.1	828	0.49%
2018/01/17	1	154.99	0	0.00	151.00	1	886	0.11%
2018/01/11	1	146.50	1	147.00	145.50	0	904	0.00%
2018/01/09	3	148.00	0	0.00	148.00	3	898	0.33%